Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 3459 3484 3426 3428 0 -24.09(-0.70%)
Nov 29, 2016 3412 3461 3401 3452 0 +41.08(+1.20%)
Nov 28, 2016 3396 3420 3384 3411 0 -1.91(-0.06%)
Nov 25, 2016 3412 3421 3393 3413 0 +9.38(+0.28%)
Nov 23, 2016 3403 3403 3403 3403 0 +4.33(+0.13%)
Nov 22, 2016 3367 3404 3362 3399 0 +51.28(+1.53%)
Nov 21, 2016 3354 3379 3338 3348 0 +11.10(+0.33%)
Nov 18, 2016 3311 3342 3295 3336 0 +23.68(+0.71%)
Nov 17, 2016 3346 3351 3303 3313 0 -25.93(-0.78%)
Nov 16, 2016 3360 3385 3327 3339 0 -34.40(-1.02%)
Nov 15, 2016 3398 3421 3354 3373 0 -46.72(-1.37%)
Nov 14, 2016 3391 3428 3385 3420 0 +33.53(+0.99%)
Nov 11, 2016 3361 3388 3344 3386 0 +17.02(+0.51%)
Nov 10, 2016 3356 3404 3334 3369 0 +48.36(+1.46%)
Nov 09, 2016 3240 3373 3239 3321 0 +115.99(+3.62%)
Nov 08, 2016 3198 3229 3187 3205 0 -9.15(-0.28%)
Nov 07, 2016 3181 3215 3177 3214 0 +75.84(+2.42%)
Nov 04, 2016 3138 3172 3126 3138 0 -15.67(-0.50%)
Nov 03, 2016 3173 3176 3135 3154 0 -19.38(-0.61%)
Nov 02, 2016 3189 3219 3164 3173 0 -25.20(-0.79%)
Nov 01, 2016 3220 3238 3187 3198 0 -10.80(-0.34%)
Oct 31, 2016 3222 3232 3204 3209 0 -13.23(-0.41%)
Oct 28, 2016 3229 3244 3199 3222 0 +1.44(+0.04%)
Oct 27, 2016 3303 3310 3192 3221 0 -69.84(-2.12%)
Oct 26, 2016 3166 3309 3137 3291 0 +114.56(+3.61%)
Oct 25, 2016 3142 3185 3135 3176 0 +39.37(+1.26%)
Oct 24, 2016 3118 3163 3118 3137 0 +35.43(+1.14%)
Oct 21, 2016 3086 3116 3070 3102 0 -7.33(-0.24%)
Oct 20, 2016 3110 3127 3093 3109 0 -6.04(-0.19%)
Oct 19, 2016 3105 3130 3098 3115 0 +15.67(+0.51%)
Oct 18, 2016 3102 3114 3091 3099 0 +19.95(+0.65%)
Oct 17, 2016 3072 3108 3068 3079 0 +7.57(+0.25%)
Oct 14, 2016 3095 3109 3071 3072 0 -3.29(-0.11%)
Oct 13, 2016 3052 3086 3034 3075 0 +7.08(+0.23%)
Oct 12, 2016 3067 3090 3055 3068 0 -0.49(-0.02%)
Oct 11, 2016 3092 3107 3059 3068 0 -40.38(-1.30%)
Oct 10, 2016 3089 3130 3086 3109 0 +35.33(+1.15%)
Oct 07, 2016 3073 3073 3072 3073 0 -19.18(-0.62%)
Oct 06, 2016 3093 3103 3070 3093 0 +3.84(+0.12%)
Oct 05, 2016 3061 3096 3052 3089 0 +38.20(+1.25%)
Oct 04, 2016 3063 3080 3036 3051 0 +17.44(+0.57%)
Sep 26, 2016 3039 3053 3026 3033 0 -19.59(-0.64%)
Sep 23, 2016 3044 3064 3038 3053 0 -7.53(-0.25%)
Sep 22, 2016 3055 3075 3047 3060 0 +23.30(+0.77%)
Sep 21, 2016 2989 3039 2986 3037 0 +54.22(+1.82%)
Sep 20, 2016 2989 2998 2976 2983 0 +5.97(+0.20%)
Sep 19, 2016 2976 2995 2972 2977 0 +17.59(+0.59%)
Sep 16, 2016 2980 2980 2953 2959 0 -23.57(-0.79%)
Sep 15, 2016 2972 2996 2957 2983 0 +8.92(+0.30%)
Sep 14, 2016 3000 3009 2966 2974 0 -20.83(-0.70%)
Sep 13, 2016 2996 3019 2981 2995 0 -20.20(-0.67%)
Sep 12, 2016 2955 3027 2945 3015 0 +31.13(+1.04%)
Sep 09, 2016 3057 3059 2984 2984 0 -94.41(-3.07%)
Sep 08, 2016 3068 3081 3052 3078 0 +1.97(+0.06%)
Sep 07, 2016 3080 3091 3062 3076 0 -13.53(-0.44%)
Sep 06, 2016 3061 3093 3056 3090 0 +36.26(+1.19%)
Sep 02, 2016 3053 3053 3053 3053 0 +21.28(+0.70%)
Sep 01, 2016 3037 3040 3000 3032 0 +6.02(+0.20%)
Aug 31, 2016 3049 3049 3018 3026 0 -23.22(-0.76%)
Aug 30, 2016 3096 3101 3043 3049 0 -40.55(-1.31%)
Aug 29, 2016 3082 3104 3075 3090 0 +13.98(+0.45%)
Aug 26, 2016 3102 3117 3067 3076 0 -17.86(-0.58%)
Aug 25, 2016 3092 3102 3074 3094 0 -0.09(-0.00%)
Aug 24, 2016 3104 3118 3083 3094 0 -14.32(-0.46%)
Aug 23, 2016 3139 3157 3100 3108 0 -23.64(-0.75%)
Aug 22, 2016 3119 3147 3110 3132 0 +9.81(+0.31%)
Aug 19, 2016 3121 3132 3108 3122 0 -9.56(-0.31%)
Aug 18, 2016 3120 3148 3117 3132 0 +8.02(+0.26%)
Aug 17, 2016 3118 3128 3103 3124 0 +1.43(+0.05%)
Aug 16, 2016 3116 3134 3093 3122 0 -3.54(-0.11%)
Aug 15, 2016 3108 3137 3105 3126 0 +26.75(+0.86%)
Aug 12, 2016 3094 3113 3087 3099 0 +1.12(+0.04%)
Aug 11, 2016 3087 3108 3075 3098 0 +21.97(+0.71%)
Aug 10, 2016 3070 3097 3062 3076 0 -0.84(-0.03%)
Aug 09, 2016 3078 3085 3068 3077 0 +7.96(+0.26%)
Aug 08, 2016 3072 3086 3060 3069 0 +1.86(+0.06%)
Aug 05, 2016 3076 3082 3050 3067 0 +10.29(+0.34%)
Aug 04, 2016 3073 3085 3050 3057 0 -11.98(-0.39%)
Aug 03, 2016 3071 3088 3062 3069 0 +0.75(+0.02%)
Aug 02, 2016 3080 3098 3054 3068 0 -19.13(-0.62%)
Aug 01, 2016 3083 3105 3072 3087 0 -2.32(-0.08%)
Jul 29, 2016 3069 3098 3057 3089 0 +20.45(+0.67%)
Jul 28, 2016 3097 3115 3041 3069 0 -28.47(-0.92%)
Jul 27, 2016 3104 3162 3087 3097 0 +17.39(+0.56%)
Jul 26, 2016 3054 3092 3041 3080 0 +29.32(+0.96%)
Jul 25, 2016 3054 3059 3035 3051 0 -8.74(-0.29%)
Jul 22, 2016 3025 3060 3006 3059 0 +3.83(+0.13%)
Jul 21, 2016 3098 3103 3045 3056 0 -41.46(-1.34%)
Jul 20, 2016 3097 3110 3084 3097 0 +2.40(+0.08%)
Jul 19, 2016 3067 3120 3054 3095 0 +19.36(+0.63%)
Jul 18, 2016 3063 3091 3051 3075 0 +12.08(+0.39%)
Jul 15, 2016 3057 3075 3047 3063 0 +14.23(+0.47%)
Jul 14, 2016 3056 3064 3026 3049 0 +20.73(+0.68%)
Jul 13, 2016 3044 3049 3010 3028 0 -7.41(-0.24%)
Jul 12, 2016 3077 3081 3026 3036 0 -25.52(-0.83%)
Jul 11, 2016 3039 3085 3037 3061 0 +35.92(+1.19%)
Jul 08, 2016 3025 3032 2966 3025 0 +57.23(+1.93%)
Jul 07, 2016 2971 2991 2952 2968 0 -4.26(-0.14%)
Jul 06, 2016 2972 2972 2972 2972 0 +9.09(+0.31%)
Jul 05, 2016 2970 3000 2940 2963 0 -30.54(-1.02%)
Jul 01, 2016 2994 2994 2994 2994 0 -10.61(-0.35%)
Jun 30, 2016 2957 3009 2953 3004 0 +52.00(+1.76%)
Jun 29, 2016 2922 2958 2892 2952 0 +63.72(+2.21%)
Jun 28, 2016 2915 2920 2856 2889 0 +6.61(+0.23%)
Jun 27, 2016 2932 2941 2872 2882 0 -67.49(-2.29%)
Jun 24, 2016 2950 3001 2913 2949 0 -105.92(-3.47%)
Jun 23, 2016 3068 3078 3037 3055 0 +29.99(+0.99%)
Jun 22, 2016 3034 3052 3022 3025 0 +4.06(+0.13%)
Jun 21, 2016 3055 3058 3019 3021 0 -21.07(-0.69%)
Jun 20, 2016 3027 3069 3016 3042 0 +47.72(+1.59%)
Jun 17, 2016 3005 3009 2970 2995 0 -3.16(-0.11%)
Jun 16, 2016 2993 3007 2951 2998 0 -11.31(-0.38%)
Jun 15, 2016 3020 3038 3003 3009 0 -3.91(-0.13%)
Jun 14, 2016 2996 3016 2973 3013 0 +15.09(+0.50%)
Jun 13, 2016 3021 3039 2997 2998 0 -31.48(-1.04%)
Jun 10, 2016 3035 3050 3013 3029 0 -30.94(-1.01%)
Jun 09, 2016 3046 3074 3034 3060 0 +4.26(+0.14%)
Jun 08, 2016 3036 3065 3026 3056 0 +28.93(+0.96%)
Jun 07, 2016 3031 3056 3021 3027 0 +5.27(+0.17%)
Jun 06, 2016 2949 3029 2946 3022 0 +71.67(+2.43%)
Jun 03, 2016 2923 2954 2913 2950 0 +20.11(+0.69%)
Jun 02, 2016 2931 2939 2901 2930 0 +13.32(+0.46%)
Jun 01, 2016 2895 2921 2875 2917 0 +14.88(+0.51%)
May 31, 2016 2967 2970 2897 2902 0 -52.77(-1.79%)
May 27, 2016 2955 2955 2955 2955 0 -0.13(-0.00%)
May 26, 2016 2940 2966 2935 2955 0 +8.90(+0.30%)
May 25, 2016 2936 2964 2919 2946 0 +19.86(+0.68%)
May 24, 2016 2929 2949 2903 2926 0 +6.97(+0.24%)
May 23, 2016 2921 2937 2891 2919 0 -0.33(-0.01%)
May 20, 2016 2950 2950 2913 2919 0 -10.25(-0.35%)
May 19, 2016 2969 2974 2908 2930 0 -55.29(-1.85%)
May 18, 2016 3002 3025 2968 2985 0 -20.40(-0.68%)
May 17, 2016 3032 3050 2992 3005 0 -35.42(-1.16%)
May 16, 2016 2997 3048 2992 3041 0 +39.23(+1.31%)
May 13, 2016 3033 3057 2997 3002 0 -47.68(-1.56%)
May 12, 2016 3027 3063 3026 3049 0 +31.03(+1.03%)
May 11, 2016 3039 3060 3012 3018 0 -36.17(-1.18%)
May 10, 2016 3022 3063 3014 3054 0 +53.53(+1.78%)
May 09, 2016 3005 3035 2987 3001 0 -10.36(-0.34%)
May 06, 2016 2981 3017 2973 3011 0 +24.65(+0.83%)
May 05, 2016 2974 2996 2960 2987 0 +29.20(+0.99%)
May 04, 2016 2962 2981 2943 2957 0 -21.43(-0.72%)
May 03, 2016 2976 2993 2955 2979 0 -31.25(-1.04%)
May 02, 2016 3013 3031 2992 3010 0 -7.20(-0.24%)
Apr 29, 2016 3018 3032 2978 3017 0 -7.94(-0.26%)
Apr 28, 2016 3057 3085 3012 3025 0 -52.56(-1.71%)
Apr 27, 2016 3006 3098 2980 3078 0 +72.67(+2.42%)
Apr 26, 2016 2956 3006 2953 3005 0 +58.31(+1.98%)
Apr 25, 2016 2945 2958 2922 2947 0 -10.95(-0.37%)
Apr 22, 2016 2959 2975 2946 2958 0 +5.70(+0.19%)
Apr 21, 2016 2955 2994 2944 2952 0 +4.83(+0.16%)
Apr 20, 2016 2918 2966 2913 2947 0 -35.60(-1.19%)
Apr 19, 2016 2984 3008 2973 2983 0 +10.71(+0.36%)
Apr 18, 2016 2954 2979 2939 2972 0 +18.00(+0.61%)
Apr 15, 2016 2950 2962 2941 2954 0 +8.10(+0.27%)
Apr 14, 2016 2962 2969 2939 2946 0 -7.30(-0.25%)
Apr 13, 2016 2951 2970 2927 2953 0 +23.23(+0.79%)
Apr 12, 2016 2895 2946 2880 2930 0 +32.37(+1.12%)
Apr 11, 2016 2914 2942 2894 2898 0 -9.65(-0.33%)
Apr 08, 2016 2916 2951 2900 2907 0 +13.08(+0.45%)
Apr 07, 2016 2895 2929 2882 2894 0 -18.48(-0.63%)
Apr 06, 2016 2894 2915 2868 2913 0 +21.70(+0.75%)
Apr 05, 2016 2862 2919 2851 2891 0 +23.41(+0.82%)
Apr 04, 2016 2863 2906 2852 2868 0 -3.11(-0.11%)
Apr 01, 2016 2844 2874 2826 2871 0 +4.42(+0.15%)
Mar 31, 2016 2893 2898 2836 2866 0 -33.91(-1.17%)
Mar 30, 2016 2942 2968 2885 2900 0 -27.75(-0.95%)
Mar 29, 2016 2907 2930 2870 2928 0 -6.14(-0.21%)
Mar 28, 2016 2958 2965 2918 2934 0 -17.07(-0.58%)
Mar 24, 2016 2951 2951 2951 2951 0 -18.04(-0.61%)
Mar 23, 2016 2998 3008 2961 2969 0 -35.48(-1.18%)
Mar 22, 2016 3002 3024 2994 3005 0 -10.37(-0.34%)
Mar 21, 2016 2977 3033 2972 3015 0 +24.17(+0.81%)
Mar 18, 2016 2935 3003 2926 2991 0 +64.84(+2.22%)
Mar 17, 2016 2889 2949 2867 2926 0 +44.54(+1.55%)
Mar 16, 2016 2856 2895 2841 2881 0 +23.82(+0.83%)
Mar 15, 2016 2835 2862 2808 2858 0 +6.62(+0.23%)
Mar 14, 2016 2817 2869 2811 2851 0 +21.08(+0.74%)
Mar 11, 2016 2823 2858 2814 2830 0 +32.89(+1.18%)
Mar 10, 2016 2805 2820 2771 2797 0 -3.30(-0.12%)
Mar 09, 2016 2800 2815 2786 2800 0 +7.92(+0.28%)
Mar 08, 2016 2782 2809 2769 2792 0 -8.44(-0.30%)
Mar 07, 2016 2782 2827 2763 2801 0 +11.68(+0.42%)
Mar 04, 2016 2773 2810 2767 2789 0 +24.33(+0.88%)
Mar 03, 2016 2750 2771 2737 2765 0 -2.14(-0.08%)
Mar 02, 2016 2764 2789 2743 2767 0 -2.34(-0.08%)
Mar 01, 2016 2756 2791 2739 2769 0 +34.58(+1.26%)
Feb 29, 2016 2737 2765 2724 2735 0 -3.99(-0.15%)
Feb 26, 2016 2736 2767 2727 2739 0 +17.70(+0.65%)
Feb 25, 2016 2706 2734 2694 2721 0 +28.68(+1.07%)
Feb 24, 2016 2700 2710 2639 2692 0 -31.33(-1.15%)
Feb 23, 2016 2720 2757 2703 2724 0 -2.95(-0.11%)
Feb 22, 2016 2688 2760 2699 2727 0 +42.03(+1.57%)
Feb 19, 2016 2705 2720 2655 2685 0 -24.85(-0.92%)
Feb 18, 2016 2687 2728 2680 2710 0 +18.95(+0.70%)
Feb 17, 2016 2652 2701 2647 2691 0 +65.67(+2.50%)
Feb 16, 2016 2583 2634 2558 2625 0 +67.27(+2.63%)
Feb 12, 2016 2558 2558 2558 2558 0 -10.25(-0.40%)
Feb 11, 2016 2657 2668 2452 2568 0 -156.49(-5.74%)
Feb 10, 2016 2752 2786 2719 2724 0 -39.00(-1.41%)
Feb 09, 2016 2739 2787 2729 2763 0 -5.72(-0.21%)
Feb 08, 2016 2789 2805 2727 2769 0 -54.80(-1.94%)
Feb 05, 2016 2839 2851 2785 2824 0 -15.19(-0.54%)
Feb 04, 2016 2807 2872 2793 2839 0 +16.40(+0.58%)
Feb 03, 2016 2760 2827 2728 2823 0 +87.53(+3.20%)
Feb 02, 2016 2764 2781 2715 2735 0 -65.26(-2.33%)
Feb 01, 2016 2780 2826 2739 2800 0 +4.41(+0.16%)
Jan 29, 2016 2725 2797 2723 2796 0 +75.35(+2.77%)
Jan 28, 2016 2687 2728 2648 2721 0 +50.98(+1.91%)
Jan 27, 2016 2728 2741 2643 2670 0 -192.46(-6.72%)
Jan 26, 2016 2804 2870 2789 2862 0 +70.42(+2.52%)
Jan 25, 2016 2802 2819 2776 2792 0 -8.55(-0.31%)
Jan 22, 2016 2799 2823 2772 2800 0 +24.79(+0.89%)
Jan 21, 2016 2774 2827 2742 2775 0 +14.78(+0.54%)
Jan 20, 2016 2801 2820 2705 2761 0 -79.97(-2.82%)
Jan 19, 2016 2858 2864 2814 2841 0 +11.31(+0.40%)
Jan 15, 2016 2829 2829 2829 2829 0 -65.48(-2.26%)
Jan 14, 2016 2900 2912 2828 2895 0 +18.75(+0.65%)
Jan 13, 2016 2978 2981 2869 2876 0 -85.27(-2.88%)
Jan 12, 2016 2950 2967 2915 2961 0 +36.68(+1.25%)
Jan 11, 2016 2928 2941 2891 2925 0 +15.47(+0.53%)
Jan 08, 2016 2980 3008 2904 2909 0 -56.50(-1.91%)
Jan 07, 2016 3029 3039 2952 2966 0 -112.22(-3.65%)
Jan 06, 2016 3069 3093 3043 3078 0 -35.69(-1.15%)
Jan 05, 2016 3091 3124 3072 3114 0 +31.01(+1.01%)
Jan 04, 2016 3096 3104 3057 3083 0 -78.44(-2.48%)
Dec 31, 2015 3161 3161 3161 3161 0 -37.33(-1.17%)
Dec 30, 2015 3216 3230 3189 3198 0 -19.60(-0.61%)
Dec 29, 2015 3185 3232 3178 3218 0 +46.09(+1.45%)
Dec 28, 2015 3151 3176 3135 3172 0 +15.71(+0.50%)
Dec 24, 2015 3156 3156 3156 3156 0 -8.94(-0.28%)
Dec 23, 2015 3157 3172 3141 3165 0 +23.33(+0.74%)
Dec 22, 2015 3130 3152 3106 3142 0 +29.38(+0.94%)
Dec 21, 2015 3101 3137 3087 3112 0 +25.72(+0.83%)
Dec 18, 2015 3176 3176 3072 3087 0 -109.97(-3.44%)
Dec 17, 2015 3252 3282 3195 3197 0 -43.99(-1.36%)
Dec 16, 2015 3238 3255 3204 3241 0 +32.68(+1.02%)
Dec 15, 2015 3197 3222 3181 3208 0 +60.05(+1.91%)
Dec 14, 2015 3172 3180 3116 3148 0 -25.04(-0.79%)
Dec 11, 2015 3179 3200 3158 3173 0 -36.80(-1.15%)
Dec 10, 2015 3173 3233 3161 3210 0 +43.21(+1.36%)
Dec 09, 2015 3175 3209 3129 3167 0 -17.66(-0.55%)
Dec 08, 2015 3206 3222 3169 3184 0 -56.33(-1.74%)
Dec 07, 2015 3220 3260 3204 3241 0 +18.72(+0.58%)
Dec 04, 2015 3181 3230 3174 3222 0 +57.07(+1.80%)
Dec 03, 2015 3195 3205 3140 3165 0 -29.13(-0.91%)
Dec 02, 2015 3205 3221 3183 3194 0 -17.11(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.